|
 COEUR D ALENE CP - [Ticker: CDE] |     | | Last Trade | 3.95 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.21 (+0.95%) | Open | 4.16 | | High | 4.16 | Low | 3.95 | | Volume | 2,693,145 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 7.55 x 7,200 - 7.56 x 4,500 | | Former Close | 4.16 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CDE quotes from 2000-01-01 to 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-08-20 | 673,300 | 8.17 | 8.26 | 8.10 | 8.14 | 00:00:00 | | 2014-08-21 | 1,696,200 | 8.04 | 8.04 | 7.70 | 7.84 | 00:00:00 | | 2014-08-22 | 1,419,200 | 7.85 | 7.92 | 7.68 | 7.88 | 00:00:00 | | 2014-08-28 | 924,200 | 7.98 | 8.02 | 7.80 | 7.83 | 00:00:00 | | 2014-08-29 | 988,800 | 7.80 | 7.94 | 7.75 | 7.92 | 00:00:00 | | 2014-09-03 | 1,098,100 | 7.70 | 7.85 | 7.65 | 7.67 | 00:00:00 | | 2014-09-04 | 1,986,400 | 7.73 | 7.98 | 7.35 | 7.36 | 00:00:00 | | 2014-09-09 | 2,669,000 | 7.12 | 7.19 | 6.82 | 7.00 | 00:00:00 | | 2014-09-10 | 1,631,700 | 6.94 | 7.08 | 6.86 | 6.93 | 00:00:00 | | 2014-09-15 | 1,115,000 | 6.88 | 6.88 | 6.67 | 6.76 | 00:00:00 | | 2014-09-19 | 3,768,800 | 6.36 | 6.36 | 6.02 | 6.14 | 00:00:00 | | 2014-09-22 | 3,493,200 | 6.11 | 6.13 | 5.57 | 5.60 | 00:00:00 | | 2014-09-23 | 2,093,400 | 5.70 | 5.90 | 5.69 | 5.81 | 00:00:00 | | 2014-09-24 | 1,384,900 | 5.81 | 5.82 | 5.65 | 5.72 | 00:00:00 | | 2014-10-09 | 4,056,300 | 4.89 | 4.89 | 4.27 | 4.36 | 00:00:00 | | 2014-10-13 | 3,249,600 | 4.38 | 4.79 | 4.37 | 4.61 | 00:00:00 | | 2014-10-14 | 2,875,900 | 4.70 | 4.91 | 4.70 | 4.80 | 00:00:00 | | 2014-10-15 | 3,692,800 | 4.78 | 4.99 | 4.75 | 4.88 | 00:00:00 | | 2014-10-27 | 1,937,400 | 4.32 | 4.34 | 4.17 | 4.19 | 00:00:00 | | 2014-10-30 | 4,275,300 | 4.15 | 4.15 | 3.92 | 3.97 | 00:00:00 | | 2014-10-31 | 5,802,200 | 3.80 | 3.92 | 3.65 | 3.70 | 00:00:00 | | 2014-11-03 | 4,260,400 | 3.70 | 4.06 | 3.65 | 4.02 | 00:00:00 | | 2014-11-04 | 2,721,400 | 3.98 | 3.99 | 3.74 | 3.75 | 00:00:00 | | 2014-11-05 | 4,473,800 | 3.65 | 3.67 | 3.37 | 3.40 | 00:00:00 | | 2014-11-10 | 2,684,400 | 3.87 | 3.91 | 3.55 | 3.58 | 00:00:00 | | 2014-11-13 | 1,829,300 | 3.89 | 3.99 | 3.75 | 3.80 | 00:00:00 | | 2014-11-14 | 3,685,300 | 3.64 | 4.30 | 3.61 | 4.29 | 00:00:00 | | 2014-11-18 | 2,884,700 | 4.45 | 4.71 | 4.43 | 4.70 | 00:00:00 | | 2014-11-19 | 4,142,200 | 4.62 | 4.63 | 4.23 | 4.25 | 00:00:00 | | 2014-11-24 | 1,933,600 | 4.37 | 4.46 | 4.25 | 4.39 | 00:00:00 | | 2014-11-25 | 2,637,400 | 4.40 | 4.79 | 4.38 | 4.79 | 00:00:00 | | 2014-11-26 | 2,454,400 | 4.76 | 4.88 | 4.60 | 4.64 | 00:00:00 | | 2014-11-28 | 1,736,900 | 4.46 | 4.46 | 4.10 | 4.11 | 00:00:00 | | 2014-12-01 | 3,896,100 | 4.20 | 4.65 | 4.14 | 4.56 | 00:00:00 | | 2014-12-02 | 3,212,300 | 4.36 | 4.62 | 4.15 | 4.19 | 00:00:00 | | 2014-12-03 | 3,078,500 | 4.26 | 4.49 | 4.26 | 4.33 | 00:00:00 | | 2014-12-08 | 3,148,300 | 4.27 | 4.32 | 3.97 | 4.20 | 00:00:00 | | 2014-12-09 | 4,413,800 | 4.34 | 4.69 | 4.30 | 4.55 | 00:00:00 | | 2014-12-10 | 3,421,000 | 4.54 | 4.77 | 4.37 | 4.47 | 00:00:00 | | 2014-12-12 | 2,992,200 | 4.42 | 4.69 | 4.42 | 4.49 | 00:00:00 | | 2014-12-16 | 4,020,400 | 4.51 | 4.71 | 4.40 | 4.57 | 00:00:00 | | 2014-12-17 | 5,776,300 | 4.44 | 4.45 | 4.17 | 4.34 | 00:00:00 | | 2014-12-18 | 4,523,700 | 4.53 | 4.87 | 4.44 | 4.83 | 00:00:00 | | 2014-12-19 | 13,228,400 | 4.81 | 5.14 | 4.75 | 4.91 | 00:00:00 | | 2014-12-26 | 2,885,500 | 5.22 | 5.44 | 5.17 | 5.28 | 00:00:00 | | 2014-12-29 | 3,233,300 | 5.27 | 5.29 | 4.94 | 5.04 | 00:00:00 | | 2014-12-30 | 3,017,800 | 5.15 | 5.37 | 5.08 | 5.12 | 00:00:00 | | 2014-12-31 | 2,794,500 | 5.06 | 5.19 | 4.96 | 5.11 | 00:00:00 | | 2015-01-05 | 2,997,000 | 5.30 | 5.45 | 5.14 | 5.44 | 00:00:00 | | 2015-01-12 | 3,902,200 | 5.84 | 6.28 | 5.73 | 6.10 | 00:00:00 | | 2015-01-13 | 3,928,400 | 6.20 | 6.32 | 5.64 | 5.74 | 00:00:00 | | 2015-01-14 | 4,200,200 | 5.81 | 5.83 | 5.19 | 5.32 | 00:00:00 | | 2015-01-20 | 4,778,400 | 6.08 | 6.38 | 6.05 | 6.32 | 00:00:00 | | 2015-01-29 | 2,987,600 | 5.83 | 6.00 | 5.66 | 5.94 | 00:00:00 | | 2015-01-30 | 3,442,800 | 5.96 | 6.32 | 5.84 | 6.30 | 00:00:00 | | 2015-02-02 | 3,501,600 | 6.14 | 6.49 | 6.09 | 6.39 | 00:00:00 | | 2015-02-03 | 4,350,200 | 6.26 | 6.73 | 6.24 | 6.55 | 00:00:00 | | 2015-02-04 | 6,162,800 | 6.61 | 7.23 | 6.60 | 7.12 | 00:00:00 | | 2015-02-05 | 4,036,500 | 7.01 | 7.23 | 6.92 | 7.23 | 00:00:00 | | 2015-02-12 | 2,412,200 | 7.13 | 7.29 | 7.05 | 7.20 | 00:00:00 | | 2015-02-13 | 2,609,700 | 7.31 | 7.45 | 7.23 | 7.27 | 00:00:00 | | 2015-02-18 | 3,522,300 | 6.91 | 7.08 | 6.70 | 6.93 | 00:00:00 | | 2015-02-19 | 5,003,200 | 6.53 | 6.65 | 6.05 | 6.06 | 00:00:00 | | 2015-02-20 | 3,910,100 | 6.07 | 6.22 | 5.84 | 5.84 | 00:00:00 | | 2015-02-26 | 2,514,200 | 5.66 | 5.74 | 5.52 | 5.59 | 00:00:00 | | 2015-02-27 | 2,155,800 | 5.61 | 5.92 | 5.59 | 5.84 | 00:00:00 | | 2015-03-02 | 2,185,100 | 5.88 | 5.98 | 5.84 | 5.97 | 00:00:00 | | 2015-03-03 | 2,133,800 | 5.98 | 6.18 | 5.95 | 6.01 | 00:00:00 | | 2015-03-04 | 3,161,300 | 5.98 | 6.01 | 5.67 | 5.71 | 00:00:00 | | 2015-03-05 | 1,868,600 | 5.73 | 5.82 | 5.56 | 5.59 | 00:00:00 | | 2015-03-06 | 4,098,500 | 5.41 | 5.58 | 5.02 | 5.03 | 00:00:00 | | 2015-03-09 | 4,092,500 | 5.11 | 5.11 | 4.65 | 4.76 | 00:00:00 | | 2015-03-10 | 3,634,300 | 4.73 | 4.80 | 4.43 | 4.44 | 00:00:00 | | 2015-03-11 | 3,573,300 | 4.44 | 4.66 | 4.25 | 4.64 | 00:00:00 | | 2015-03-16 | 4,091,900 | 4.76 | 5.13 | 4.65 | 5.05 | 00:00:00 | | 2015-03-19 | 2,871,500 | 5.20 | 5.20 | 4.91 | 4.99 | 00:00:00 | | 2015-03-20 | 5,344,400 | 5.08 | 5.38 | 5.05 | 5.34 | 00:00:00 | | 2015-03-24 | 2,035,400 | 5.38 | 5.48 | 5.29 | 5.47 | 00:00:00 | | 2015-03-25 | 2,689,100 | 5.52 | 5.59 | 5.26 | 5.28 | 00:00:00 | | 2015-04-06 | 2,581,000 | 4.97 | 5.23 | 4.97 | 5.23 | 00:00:00 | | 2015-04-07 | 2,265,100 | 5.20 | 5.34 | 5.05 | 5.12 | 00:00:00 | | 2015-04-08 | 1,873,500 | 5.15 | 5.23 | 5.00 | 5.04 | 00:00:00 | | 2015-04-09 | 1,719,900 | 4.99 | 5.11 | 4.88 | 5.07 | 00:00:00 | | 2015-04-10 | 2,275,900 | 5.15 | 5.40 | 5.13 | 5.21 | 00:00:00 | | 2015-04-13 | 1,963,900 | 5.20 | 5.48 | 5.12 | 5.40 | 00:00:00 | | 2015-04-14 | 2,021,500 | 5.40 | 5.64 | 5.36 | 5.62 | 00:00:00 | | 2015-04-15 | 2,834,200 | 5.70 | 6.15 | 5.67 | 6.14 | 00:00:00 | | 2015-04-20 | 3,896,300 | 5.74 | 5.91 | 5.65 | 5.75 | 00:00:00 | | 2015-04-27 | 4,542,700 | 5.23 | 5.78 | 5.21 | 5.70 | 00:00:00 | | 2015-05-04 | 2,764,600 | 5.35 | 5.49 | 5.32 | 5.45 | 00:00:00 | | 2015-05-11 | 2,198,000 | 5.34 | 5.55 | 5.30 | 5.45 | 00:00:00 | | 2015-05-18 | 1,833,800 | 5.69 | 5.84 | 5.62 | 5.72 | 00:00:00 | | 2015-05-19 | 2,826,100 | 5.63 | 5.64 | 5.31 | 5.34 | 00:00:00 | | 2015-05-20 | 2,311,600 | 5.37 | 5.61 | 5.34 | 5.53 | 00:00:00 | | 2015-06-01 | 1,887,900 | 5.52 | 5.59 | 5.39 | 5.45 | 00:00:00 | | 2015-06-09 | 2,441,700 | 5.58 | 5.64 | 5.28 | 5.29 | 00:00:00 | | 2015-06-10 | 1,656,900 | 5.44 | 5.50 | 5.37 | 5.47 | 00:00:00 | | 2015-06-15 | 2,526,000 | 5.42 | 5.59 | 5.39 | 5.57 | 00:00:00 | | 2015-06-16 | 1,540,600 | 5.51 | 5.63 | 5.42 | 5.61 | 00:00:00 | | 2015-06-17 | 4,185,000 | 5.60 | 5.96 | 5.58 | 5.93 | 00:00:00 | | 2015-07-07 | 3,556,200 | 5.71 | 5.71 | 5.26 | 5.32 | 00:00:00 | | 2015-07-08 | 2,693,600 | 5.37 | 5.47 | 5.15 | 5.25 | 00:00:00 | | 2015-07-09 | 2,146,600 | 5.38 | 5.41 | 5.06 | 5.06 | 00:00:00 | | 2015-07-10 | 1,803,100 | 5.10 | 5.15 | 4.84 | 4.89 | 00:00:00 | | 2015-07-14 | 1,786,900 | 5.22 | 5.24 | 5.05 | 5.07 | 00:00:00 | | 2015-07-15 | 1,905,100 | 5.00 | 5.08 | 4.82 | 4.83 | 00:00:00 | | 2015-07-16 | 1,559,500 | 4.82 | 4.86 | 4.71 | 4.79 | 00:00:00 | | 2015-07-20 | 2,954,000 | 4.22 | 4.31 | 4.02 | 4.13 | 00:00:00 | | 2015-07-23 | 3,254,300 | 4.22 | 4.25 | 3.77 | 3.83 | 00:00:00 | | 2015-07-24 | 5,925,000 | 3.73 | 3.84 | 3.38 | 3.82 | 00:00:00 | | 2015-07-27 | 2,702,700 | 3.76 | 4.18 | 3.76 | 3.78 | 00:00:00 | | 2015-07-28 | 2,016,200 | 3.85 | 3.96 | 3.68 | 3.72 | 00:00:00 | | 2015-07-29 | 2,499,700 | 3.71 | 3.75 | 3.56 | 3.69 | 00:00:00 | | 2015-08-03 | 2,812,200 | 3.48 | 3.49 | 3.17 | 3.21 | 00:00:00 | | 2015-08-06 | 3,158,700 | 3.02 | 3.02 | 2.85 | 2.93 | 00:00:00 | | 2015-08-07 | 5,949,800 | 2.89 | 3.10 | 2.67 | 2.72 | 00:00:00 | | 2015-08-10 | 4,619,500 | 2.79 | 3.26 | 2.77 | 3.26 | 00:00:00 | | 2015-08-13 | 4,274,900 | 3.78 | 3.82 | 3.53 | 3.57 | 00:00:00 | | 2015-08-14 | 2,725,900 | 3.64 | 3.73 | 3.50 | 3.69 | 00:00:00 | | 2015-08-17 | 2,743,400 | 3.77 | 3.96 | 3.70 | 3.93 | 00:00:00 | | 2015-08-18 | 3,274,100 | 3.81 | 3.81 | 3.45 | 3.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
